Semiconductor Manufacturing International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	17.320	17.480	17.140	17.360	17.360	22,168,629
2022-05-27	17.280	17.460	16.960	17.260	17.260	26,268,016
2022-05-26	17.140	17.220	16.800	17.060	17.060	20,574,645
2022-05-25	16.540	17.160	16.520	17.000	17.000	31,892,753
2022-05-24	16.620	16.960	16.300	16.680	16.680	32,557,426
2022-05-23	16.480	16.900	16.400	16.820	16.820	40,290,681
2022-05-20	16.280	16.440	16.080	16.280	16.280	36,065,612
2022-05-19	15.380	15.880	15.360	15.880	15.880	25,059,484
2022-05-18	15.920	16.080	15.740	15.840	15.840	18,910,034
2022-05-17	15.640	16.060	15.640	15.940	15.940	30,088,555
2022-05-16	16.180	16.240	15.460	15.640	15.640	29,452,435
2022-05-13	16.180	16.240	15.720	15.980	15.980	44,452,961
2022-05-12	15.620	16.220	15.600	15.760	15.760	24,089,022
2022-05-11	15.240	16.380	15.220	15.820	15.820	41,545,733
2022-05-10	14.760	15.280	14.720	15.160	15.160	27,343,744
2022-05-06	15.660	15.880	15.040	15.220	15.220	26,986,881
2022-05-05	16.260	16.460	16.040	16.100	16.100	23,299,599
2022-05-04	16.400	16.540	16.040	16.040	16.040	4,143,029
2022-05-03	15.940	16.500	15.920	16.440	16.440	5,497,400
2022-04-29	15.560	16.640	15.520	16.420	16.420	18,660,535
2022-04-28	14.880	15.680	14.880	15.560	15.560	12,785,743
2022-04-27	14.680	15.380	14.640	15.300	15.300	27,057,000
2022-04-26	15.140	15.340	14.800	14.920	14.920	20,885,063
2022-04-25	15.400	15.620	14.900	15.000	15.000	32,518,830
2022-04-22	15.420	15.980	15.400	15.900	15.900	15,703,719
2022-04-21	16.300	16.340	15.600	15.720	15.720	21,559,530
2022-04-20	16.320	16.580	16.200	16.240	16.240	12,644,519
2022-04-19	16.540	16.600	16.220	16.320	16.320	13,538,616
2022-04-14	16.400	16.720	16.180	16.600	16.600	20,062,923
2022-04-13	16.480	16.640	16.200	16.340	16.340	13,308,595
2022-04-12	16.500	16.660	16.020	16.540	16.540	19,130,219
2022-04-11	17.060	17.060	16.220	16.280	16.280	24,186,020
2022-04-08	16.820	17.160	16.500	17.080	17.080	17,550,591
2022-04-07	17.020	17.300	16.740	16.800	16.800	20,884,475
2022-04-06	17.300	17.300	16.880	17.060	17.060	19,467,012
2022-04-04	17.120	17.400	16.860	17.280	17.280	7,113,919
2022-04-01	16.980	17.080	16.760	16.980	16.980	7,608,858
2022-03-31	17.600	17.760	16.980	17.140	17.140	7,589,915
2022-03-30	17.300	17.560	17.120	17.340	17.340	22,076,942
2022-03-29	16.960	17.280	16.820	17.040	17.040	13,847,857
2022-03-28	16.800	17.240	16.520	16.940	16.940	21,116,243
2022-03-25	17.860	18.120	16.760	16.800	16.800	43,335,055
2022-03-24	18.100	18.240	17.500	17.640	17.640	27,090,144
2022-03-23	17.520	18.720	17.520	18.140	18.140	58,179,955
2022-03-22	17.380	17.720	17.260	17.700	17.700	19,296,900
2022-03-21	17.280	18.000	17.120	17.420	17.420	36,265,742
2022-03-18	16.980	17.200	16.660	17.020	17.020	23,383,753
2022-03-17	17.280	17.500	16.800	17.060	17.060	58,248,896
2022-03-16	15.620	16.640	15.320	16.500	16.500	85,689,397
2022-03-15	16.600	17.000	14.960	15.140	15.140	100,702,374
2022-03-14	17.720	17.920	16.880	17.060	17.060	43,739,493
2022-03-11	17.800	18.120	17.280	18.080	18.080	38,802,313
2022-03-10	18.100	18.600	18.000	18.080	18.080	32,755,098
2022-03-09	17.880	18.160	17.280	17.640	17.640	58,317,231
2022-03-08	17.480	17.640	17.040	17.240	17.240	38,935,956
2022-03-07	17.980	17.980	17.320	17.500	17.500	51,497,097
2022-03-04	18.380	18.860	18.080	18.080	18.080	34,502,217
2022-03-03	19.000	19.200	18.640	18.640	18.640	23,747,182
2022-03-02	19.420	19.560	18.800	18.840	18.840	27,582,995
2022-03-01	19.620	19.780	19.360	19.520	19.520	15,769,955

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.